18,920€
-0,73%
Echtzeit-Aktienkurs Hellenic Telecommunications Organization S.A.
Bid:
Ask:
Aktienkurse zur Hellenic Telecommunications Organization S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,18 | 19,29 | 18,72 | 18,92 | -1,12% | 2.500,00 |
| 08.07.2026 | 19,42 | 19,48 | 18,74 | 19,14 | -1,47% | 8.400,00 |
| 07.07.2026 | 19,40 | 19,62 | 19,29 | 19,42 | -0,23% | - |
| 06.07.2026 | 19,46 | 19,55 | 19,29 | 19,47 | -0,10% | - |
| 03.07.2026 | 18,88 | 19,56 | 18,72 | 19,49 | 3,40% | 2.300,00 |
| 02.07.2026 | 18,72 | 18,87 | 18,55 | 18,85 | 0,59% | 1.300,00 |
| 01.07.2026 | 18,78 | 18,81 | 18,47 | 18,74 | -4,92% | 820,00 |
| 30.06.2026 | 19,79 | 19,83 | 19,19 | 19,71 | -0,25% | - |
| 29.06.2026 | 19,95 | 20,07 | 19,39 | 19,76 | 1,36% | - |
| 26.06.2026 | 19,35 | 19,55 | 19,08 | 19,49 | 0,05% | 3.876,00 |
| 25.06.2026 | 19,34 | 19,48 | 19,05 | 19,48 | 1,62% | - |
| 24.06.2026 | 19,03 | 19,24 | 18,74 | 19,17 | 1,03% | 37.200,00 |
| 23.06.2026 | 18,82 | 19,00 | 18,67 | 18,98 | -0,08% | - |
| 22.06.2026 | 19,22 | 19,28 | 18,79 | 18,99 | -0,42% | - |
| 19.06.2026 | 19,01 | 19,23 | 18,89 | 19,07 | 0,16% | - |
| 18.06.2026 | 19,33 | 19,44 | 18,86 | 19,04 | -1,17% | 4.786,00 |
| 17.06.2026 | 19,56 | 19,64 | 19,05 | 19,27 | -1,21% | - |
| 16.06.2026 | 19,33 | 19,50 | 19,12 | 19,50 | 0,96% | - |
| 15.06.2026 | 19,52 | 19,56 | 19,20 | 19,32 | 0,42% | - |
| 12.06.2026 | 19,00 | 19,46 | 18,85 | 19,24 | 0,89% | - |
| 11.06.2026 | 18,61 | 19,09 | 18,52 | 19,07 | 2,78% | - |
| 10.06.2026 | 18,09 | 18,70 | 18,04 | 18,55 | 2,29% | - |
| 09.06.2026 | 18,15 | 18,35 | 18,02 | 18,14 | -0,06% | - |
| 08.06.2026 | 18,09 | 18,23 | 17,87 | 18,15 | -0,30% | - |
| 05.06.2026 | 18,13 | 18,21 | 17,95 | 18,20 | 0,00% | 2.860,00 |
| 04.06.2026 | 18,14 | 18,27 | 18,00 | 18,20 | 0,61% | - |
| 03.06.2026 | 17,97 | 18,19 | 17,87 | 18,09 | 1,32% | 5.013,00 |
| 02.06.2026 | 18,53 | 18,65 | 17,86 | 17,86 | -3,51% | - |
| 01.06.2026 | 18,41 | 18,60 | 18,23 | 18,51 | 0,90% | - |
| 29.05.2026 | 18,43 | 18,48 | 18,12 | 18,34 | -0,11% | 10.500,00 |
| 28.05.2026 | 18,40 | 18,47 | 18,16 | 18,36 | -0,76% | - |
| 27.05.2026 | 18,55 | 18,61 | 18,20 | 18,50 | -0,16% | - |
| 26.05.2026 | 18,58 | 18,63 | 18,33 | 18,53 | -0,64% | - |
| 25.05.2026 | 18,93 | 18,95 | 18,44 | 18,65 | 0,16% | - |
| 22.05.2026 | 18,59 | 18,68 | 18,53 | 18,62 | 0,32% | - |
| 21.05.2026 | 18,65 | 18,76 | 18,56 | 18,56 | -0,70% | - |
| 20.05.2026 | 18,47 | 18,71 | 18,47 | 18,69 | 0,48% | - |
| 19.05.2026 | 18,17 | 18,74 | 18,14 | 18,60 | 1,97% | - |
| 18.05.2026 | 18,64 | 18,73 | 18,24 | 18,24 | -2,77% | 20,00 |
| 15.05.2026 | 18,22 | 18,76 | 18,22 | 18,76 | 1,85% | - |
| 14.05.2026 | 18,35 | 18,43 | 18,21 | 18,42 | 0,05% | - |
| 13.05.2026 | 18,38 | 18,41 | 18,15 | 18,41 | 0,49% | 556,00 |
| 12.05.2026 | 18,10 | 18,32 | 17,99 | 18,32 | 0,60% | 76,00 |
| 11.05.2026 | 17,88 | 18,23 | 17,88 | 18,21 | 1,34% | 300,00 |
| 08.05.2026 | 18,43 | 18,45 | 17,87 | 17,97 | -2,23% | - |
| 07.05.2026 | 18,52 | 18,64 | 18,34 | 18,38 | -0,65% | - |
| 06.05.2026 | 18,41 | 18,58 | 18,39 | 18,50 | 1,43% | 95,00 |
| 05.05.2026 | 18,17 | 18,45 | 18,09 | 18,24 | 0,44% | - |
| 04.05.2026 | 17,94 | 18,27 | 17,86 | 18,16 | 0,11% | - |
| 30.04.2026 | 18,01 | 18,14 | 17,83 | 18,14 | 1,40% | - |
| 29.04.2026 | 18,12 | 18,40 | 17,89 | 17,89 | -0,94% | - |
| 28.04.2026 | 18,25 | 18,57 | 18,06 | 18,06 | -1,04% | - |
| 27.04.2026 | 18,31 | 18,40 | 18,23 | 18,25 | -0,71% | - |
| 24.04.2026 | 18,21 | 18,38 | 18,08 | 18,38 | 1,04% | - |
| 23.04.2026 | 18,19 | 18,30 | 17,89 | 18,19 | -0,82% | - |
| 22.04.2026 | 18,44 | 18,50 | 18,22 | 18,34 | 0,33% | - |
| 21.04.2026 | 17,96 | 18,31 | 17,83 | 18,28 | 2,07% | - |
| 20.04.2026 | 17,73 | 18,03 | 17,70 | 17,91 | 0,00% | - |
| 17.04.2026 | 18,02 | 18,13 | 17,76 | 17,91 | -0,50% | - |
| 16.04.2026 | 18,12 | 18,19 | 17,97 | 18,00 | -0,28% | 355,00 |
| 15.04.2026 | 17,92 | 18,05 | 17,69 | 18,05 | 0,33% | 119,00 |
| 14.04.2026 | 17,83 | 18,00 | 17,58 | 17,99 | 0,62% | 207,00 |
| 13.04.2026 | 17,67 | 17,88 | 17,58 | 17,88 | 0,00% | - |
| 10.04.2026 | 17,87 | 18,01 | 17,83 | 17,88 | 0,11% | - |
| 09.04.2026 | 17,61 | 17,86 | 17,46 | 17,86 | 0,90% | 95,00 |
| 08.04.2026 | 18,04 | 18,04 | 17,35 | 17,70 | 2,97% | 95,00 |
| 07.04.2026 | 17,11 | 17,45 | 16,90 | 17,19 | -0,81% | - |
| 02.04.2026 | 16,80 | 17,33 | 16,57 | 17,33 | 1,11% | - |
| 01.04.2026 | 16,06 | 17,14 | 16,06 | 17,14 | 5,48% | - |
| 31.03.2026 | 16,75 | 16,83 | 16,22 | 16,25 | -2,34% | 80,00 |
| 30.03.2026 | 16,53 | 16,64 | 16,37 | 16,64 | 1,03% | - |
| 27.03.2026 | 16,60 | 16,60 | 16,27 | 16,47 | -0,54% | - |
| 26.03.2026 | 16,41 | 16,61 | 16,36 | 16,56 | 0,49% | - |
| 25.03.2026 | 16,44 | 16,57 | 16,37 | 16,48 | 0,24% | - |
| 24.03.2026 | 16,39 | 16,62 | 16,39 | 16,44 | -0,60% | - |
| 23.03.2026 | 16,48 | 16,75 | 16,11 | 16,54 | -0,60% | - |
| 20.03.2026 | 16,51 | 16,89 | 16,46 | 16,64 | 0,79% | - |
| 19.03.2026 | 16,60 | 16,63 | 16,41 | 16,51 | -3,17% | - |
| 18.03.2026 | 17,25 | 17,49 | 17,04 | 17,05 | -0,12% | - |
| 17.03.2026 | 17,36 | 17,41 | 17,07 | 17,07 | -2,18% | - |
| 16.03.2026 | 17,37 | 17,45 | 17,25 | 17,45 | 1,45% | - |
| 13.03.2026 | 16,91 | 17,29 | 16,53 | 17,20 | 2,02% | - |
| 12.03.2026 | 16,96 | 17,11 | 16,85 | 16,86 | -2,32% | - |
| 11.03.2026 | 16,81 | 17,30 | 16,71 | 17,26 | 2,92% | - |
| 10.03.2026 | 16,38 | 16,85 | 16,37 | 16,77 | 2,01% | - |
| 09.03.2026 | 16,21 | 16,72 | 16,21 | 16,44 | -1,02% | - |
| 06.03.2026 | 16,47 | 16,75 | 16,23 | 16,61 | 1,47% | - |
| 05.03.2026 | 16,23 | 16,42 | 16,23 | 16,37 | -0,43% | - |
| 04.03.2026 | 16,21 | 16,62 | 16,03 | 16,44 | 1,42% | - |
| 03.03.2026 | 16,86 | 17,02 | 16,21 | 16,21 | -4,70% | - |
| 02.03.2026 | 16,79 | 17,01 | 16,56 | 17,01 | 0,00% | - |
| 27.02.2026 | 17,39 | 17,52 | 16,93 | 17,01 | -2,30% | - |
| 26.02.2026 | 17,63 | 17,85 | 17,39 | 17,41 | -1,64% | - |
| 25.02.2026 | 17,50 | 17,94 | 17,39 | 17,70 | 1,20% | - |
| 24.02.2026 | 16,63 | 17,49 | 16,54 | 17,49 | 5,36% | - |
| 23.02.2026 | 16,59 | 16,70 | 16,57 | 16,60 | -0,36% | - |
| 20.02.2026 | 16,93 | 16,93 | 16,54 | 16,66 | -1,36% | - |
| 19.02.2026 | 16,98 | 17,01 | 16,78 | 16,89 | -0,53% | - |
| 18.02.2026 | 17,00 | 17,01 | 16,88 | 16,98 | 0,00% | - |
| 17.02.2026 | 16,90 | 16,98 | 16,65 | 16,98 | 0,06% | - |